Ryder System, Inc. (R) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +12.8%
- 3M
- +1.6%
- YTD
- +37.2%
- 1Y
- +59.0%
- 3Y
- +38.4%
- 5Y
- +25.1%
Loading 10-year price history...
R Historical Performance
R Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +1.1%
- 2003 annual price return
- +50.4%
- 2004 annual price return
- +41.9%
- 2005 annual price return
- -12.2%
- 2006 annual price return
- +25.3%
- 2007 annual price return
- -11.1%
- 2008 annual price return
- -15.5%
- 2009 annual price return
- +1.9%
- 2010 annual price return
- +26.7%
- 2011 annual price return
- +1.1%
- 2012 annual price return
- -8.2%
- 2013 annual price return
- +44.4%
- 2014 annual price return
- +27.8%
- 2015 annual price return
- -38.4%
- 2016 annual price return
- +30.8%
- 2017 annual price return
- +11.7%
- 2018 annual price return
- -44.3%
- 2019 annual price return
- +11.3%
- 2020 annual price return
- +13.7%
- 2021 annual price return
- +34.2%
- 2022 annual price return
- +2.4%
- 2023 annual price return
- +39.3%
- 2024 annual price return
- +39.1%
- 2025 annual price return
- +22.3%
- 2026 annual price return
- +22.8%
R Stock Price Trajectory (1980–2026)
As of November 8, 2026, Ryder System, Inc. (R) trades at $266.39, representing a +59.0% return over the past year. The stock has delivered a +223.8% total return over five years (+25.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $291.02 on November 2, 2026. From this peak, R has corrected -8.5%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GATX (+19.5% 1Y), AL (+2.0% 1Y), and URI (+24.9% 1Y), R has outperformed the peer group average. Compare R vs GATX →
R Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 268.75 | 272.10 | 266.00 | 266.39 | 225K | -1.40% |
| 2026-11-05 | 284.06 | 286.12 | 268.13 | 270.16 | 343K | -4.58% |
| 2026-11-04 | 286.58 | 289.26 | 278.91 | 283.12 | 296K | +0.49% |
| 2026-11-03 | 285.34 | 290.54 | 281.54 | 281.75 | 319K | -1.34% |
| 2026-11-02 | 284.05 | 291.02 | 282.07 | 285.58 | 296K | +1.07% |
| 2026-10-30 | 281.27 | 283.53 | 278.24 | 282.55 | 426K | +0.67% |
| 2026-10-29 | 276.85 | 281.92 | 276.66 | 280.68 | 300K | +1.84% |
| 2026-10-28 | 278.16 | 281.01 | 274.75 | 275.61 | 405K | -1.39% |
| 2026-10-27 | 283.62 | 287.00 | 277.90 | 279.49 | 444K | -0.93% |
| 2026-10-26 | 273.48 | 285.57 | 273.48 | 282.11 | 523K | +4.14% |
| 2026-10-23 | 270.00 | 271.12 | 258.08 | 270.90 | 685K | +2.02% |
| 2026-10-22 | 250.82 | 266.14 | 250.54 | 265.53 | 620K | +10.49% |
| 2026-10-21 | 238.60 | 241.25 | 237.15 | 240.31 | 327K | +1.23% |
| 2026-10-20 | 235.22 | 240.68 | 230.99 | 237.38 | 359K | +0.57% |
| 2026-10-19 | 239.66 | 239.66 | 235.18 | 236.04 | 218K | -0.99% |
| 2026-10-16 | 240.22 | 242.94 | 236.52 | 238.39 | 519K | -0.74% |
| 2026-10-15 | 237.41 | 241.05 | 236.74 | 240.16 | 395K | +0.98% |
| 2026-10-14 | 236.51 | 237.89 | 233.71 | 237.82 | 242K | -0.66% |
| 2026-10-13 | 238.01 | 240.07 | 235.18 | 239.39 | 190K | +0.79% |
| 2026-10-12 | 238.70 | 241.76 | 237.18 | 237.51 | 196K | -0.44% |
| 2026-10-09 | 239.47 | 239.47 | 235.75 | 238.55 | 407K | +1.43% |
| 2026-10-08 | 233.90 | 236.39 | 232.27 | 235.18 | 260K | +1.23% |
| 2026-10-07 | 233.57 | 236.60 | 230.75 | 232.32 | 171K | -1.63% |
| 2026-10-06 | 238.50 | 239.97 | 235.97 | 236.17 | 303K | +0.10% |
| 2026-10-05 | 239.29 | 240.66 | 235.81 | 235.94 | 394K | -0.55% |
| 2026-10-02 | 233.87 | 238.33 | 232.56 | 237.24 | 295K | +2.74% |
| 2026-10-01 | 227.61 | 235.23 | 223.30 | 230.92 | 286K | +1.34% |
| 2026-09-30 | 231.71 | 231.71 | 227.79 | 227.86 | 254K | -1.30% |
| 2026-09-29 | 227.91 | 231.12 | 226.17 | 230.87 | 310K | -1.31% |
| 2026-09-28 | 234.70 | 236.72 | 232.93 | 233.93 | 286K | -0.70% |
| 2026-09-25 | 236.24 | 238.75 | 234.70 | 235.57 | 204K | -0.29% |
| 2026-09-24 | 237.23 | 238.56 | 235.30 | 236.25 | 190K | -0.74% |
| 2026-09-23 | 235.58 | 240.41 | 234.30 | 238.00 | 176K | +0.63% |
| 2026-09-22 | 239.86 | 241.28 | 236.46 | 236.50 | 224K | -0.27% |
| 2026-09-21 | 239.32 | 239.32 | 234.13 | 237.14 | 230K | -0.59% |
| 2026-09-18 | 241.42 | 241.42 | 234.29 | 238.54 | 437K | -0.16% |
| 2026-09-17 | 242.36 | 242.36 | 235.42 | 238.92 | 279K | +0.40% |
| 2026-09-16 | 240.68 | 241.39 | 235.57 | 237.96 | 291K | -1.33% |
| 2026-09-15 | 242.52 | 243.86 | 240.00 | 241.16 | 329K | +0.01% |
| 2026-09-14 | 241.60 | 242.78 | 239.32 | 241.13 | 228K | -0.89% |
| 2026-09-11 | 244.43 | 245.96 | 240.64 | 243.30 | 200K | +0.70% |
| 2026-09-10 | 243.84 | 246.19 | 240.56 | 241.60 | 240K | -1.29% |
| 2026-09-09 | 247.42 | 247.99 | 243.47 | 244.75 | 215K | -0.87% |
| 2026-09-08 | 249.00 | 249.00 | 245.87 | 246.89 | 285K | -0.62% |
| 2026-09-04 | 245.98 | 250.96 | 245.98 | 248.44 | 183K | +0.60% |
| 2026-09-03 | 244.00 | 247.86 | 241.98 | 246.97 | 224K | +1.58% |
| 2026-09-02 | 243.98 | 244.51 | 241.50 | 243.13 | 294K | -0.14% |
| 2026-09-01 | 244.90 | 246.11 | 241.36 | 243.48 | 272K | -0.40% |
| 2026-08-31 | 246.00 | 246.40 | 243.31 | 244.46 | 239K | -0.57% |
| 2026-08-28 | 248.96 | 250.74 | 244.95 | 245.86 | 131K | -0.90% |
R Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
R — Frequently Asked Questions
Quick answers to the most common questions about buying R stock.
How has R stock performed recently?
R returned +59.0% over the past year, beating its 5-year annualized CAGR of +25.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is R's all-time high price?
Ryder System, Inc. reached $291.02 on 2026-11-02. The 52-week high is $291.02. Current 1-year return of +59.0% places the stock closer to historical peaks.
Where can I download R historical price data?
This page provides R daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.